Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1996
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1996-12-31 | $24.50 | $67.26 | 113,200 | — | — |
| 1996-12-30 | $23.88 | $65.55 | 107,400 | — | — |
| 1996-12-27 | $24.00 | $65.89 | 29,600 | — | — |
| 1996-12-26 | $24.13 | $66.24 | 26,800 | — | — |
| 1996-12-24 | $23.88 | $65.55 | 34,400 | — | — |
| 1996-12-23 | $23.75 | $65.21 | 79,500 | — | — |
| 1996-12-20 | $23.88 | $65.55 | 122,100 | — | — |
| 1996-12-19 | $24.00 | $65.89 | 130,900 | — | — |
| 1996-12-18 | $24.00 | $65.89 | 83,000 | — | — |
| 1996-12-17 | $23.88 | $65.55 | 98,100 | — | — |
| 1996-12-16 | $23.50 | $64.52 | 121,400 | — | — |
| 1996-12-13 | $23.38 | $64.18 | 550,200 | — | — |
| 1996-12-12 | $23.88 | $65.55 | 54,300 | — | — |
| 1996-12-11 | $23.75 | $65.21 | 49,700 | — | — |
| 1996-12-10 | $24.38 | $66.92 | 12,400 | — | — |
| 1996-12-09 | $24.50 | $67.26 | 23,200 | — | — |
| 1996-12-06 | $24.50 | $67.26 | 28,900 | — | — |
| 1996-12-05 | $24.75 | $67.95 | 34,200 | — | — |
| 1996-12-04 | $24.75 | $67.95 | 15,000 | — | — |
| 1996-12-03 | $25.13 | $68.98 | 25,200 | — | — |
| 1996-12-02 | $24.88 | $68.29 | 26,500 | — | — |
| 1996-11-29 | $24.88 | $68.29 | 8,100 | — | — |
| 1996-11-27 | $25.00 | $68.64 | 21,100 | — | — |
| 1996-11-26 | $25.13 | $68.98 | 18,500 | — | — |
| 1996-11-25 | $24.88 | $68.29 | 25,000 | — | — |
| 1996-11-22 | $24.88 | $68.29 | 11,500 | — | — |
| 1996-11-21 | $24.75 | $67.95 | 17,400 | — | — |
| 1996-11-20 | $24.75 | $67.95 | 20,300 | — | — |
| 1996-11-19 | $24.88 | $68.29 | 14,500 | — | — |
| 1996-11-18 | $24.75 | $67.95 | 22,000 | — | — |
| 1996-11-15 | $24.50 | $67.26 | 29,100 | — | — |
| 1996-11-14 | $24.50 | $67.26 | 46,700 | — | — |
| 1996-11-13 | $25.25 | $69.32 | 48,000 | — | — |
| 1996-11-12 | $25.13 | $68.98 | 43,300 | — | — |
| 1996-11-11 | $24.63 | $67.61 | 49,400 | — | — |
| 1996-11-08 | $24.13 | $66.24 | 20,800 | — | — |
| 1996-11-07 | $24.13 | $66.24 | 24,800 | — | — |
| 1996-11-06 | $24.13 | $66.24 | 16,300 | — | — |
| 1996-11-05 | $24.00 | $65.89 | 28,500 | — | — |
| 1996-11-04 | $24.00 | $65.89 | 26,000 | — | — |
| 1996-11-01 | $23.88 | $65.55 | 19,800 | — | — |
| 1996-10-31 | $23.50 | $64.52 | 41,900 | — | — |
| 1996-10-30 | $23.25 | $63.83 | 15,000 | — | — |
| 1996-10-29 | $24.00 | $64.46 | 15,500 | — | — |
| 1996-10-28 | $23.88 | $64.13 | 17,500 | — | — |
| 1996-10-25 | $23.88 | $64.13 | 18,600 | — | — |
| 1996-10-24 | $23.75 | $63.79 | 19,400 | — | — |
| 1996-10-23 | $23.75 | $63.79 | 38,900 | — | — |
| 1996-10-22 | $23.88 | $64.13 | 39,000 | — | — |
| 1996-10-21 | $23.75 | $63.79 | 39,700 | — | — |
| 1996-10-18 | $23.88 | $64.13 | 21,400 | — | — |
| 1996-10-17 | $23.75 | $63.79 | 22,000 | — | — |
| 1996-10-16 | $23.75 | $63.79 | 37,900 | — | — |
| 1996-10-15 | $23.50 | $63.12 | 18,700 | — | — |
| 1996-10-14 | $23.63 | $63.46 | 4,900 | — | — |
| 1996-10-11 | $23.63 | $63.46 | 21,800 | — | — |
| 1996-10-10 | $23.75 | $63.79 | 18,300 | — | — |
| 1996-10-09 | $23.75 | $63.79 | 14,900 | — | — |
| 1996-10-08 | $23.75 | $63.79 | 26,100 | — | — |
| 1996-10-07 | $23.50 | $63.12 | 24,800 | — | — |
| 1996-10-04 | $23.38 | $62.79 | 22,300 | — | — |
| 1996-10-03 | $23.25 | $62.45 | 11,200 | — | — |
| 1996-10-02 | $23.13 | $62.11 | 19,700 | — | — |
| 1996-10-01 | $23.13 | $62.11 | 19,700 | — | — |
| 1996-09-30 | $23.25 | $62.45 | 32,400 | — | — |
| 1996-09-27 | $22.88 | $61.44 | 24,700 | — | — |
| 1996-09-26 | $23.00 | $61.78 | 22,300 | — | — |
| 1996-09-25 | $22.75 | $61.11 | 10,300 | — | — |
| 1996-09-24 | $23.00 | $61.78 | 18,100 | — | — |
| 1996-09-23 | $22.75 | $61.11 | 21,600 | — | — |
| 1996-09-20 | $22.75 | $61.11 | 20,200 | — | — |
| 1996-09-19 | $22.50 | $60.44 | 44,300 | — | — |
| 1996-09-18 | $22.50 | $60.44 | 17,000 | — | — |
| 1996-09-17 | $22.63 | $60.77 | 29,600 | — | — |
| 1996-09-16 | $22.75 | $61.11 | 19,700 | — | — |
| 1996-09-13 | $22.50 | $60.44 | 23,500 | — | — |
| 1996-09-12 | $22.75 | $61.11 | 17,200 | — | — |
| 1996-09-11 | $22.75 | $61.11 | 24,700 | — | — |
| 1996-09-10 | $22.88 | $61.44 | 30,300 | — | — |
| 1996-09-09 | $22.50 | $60.44 | 24,900 | — | — |
| 1996-09-06 | $22.25 | $59.76 | 22,100 | — | — |
| 1996-09-05 | $22.25 | $59.76 | 26,800 | — | — |
| 1996-09-04 | $22.38 | $60.10 | 9,700 | — | — |
| 1996-09-03 | $22.50 | $60.44 | 17,000 | — | — |
| 1996-08-30 | $22.38 | $60.10 | 25,900 | — | — |
| 1996-08-29 | $22.50 | $60.44 | 16,000 | — | — |
| 1996-08-28 | $22.38 | $60.10 | 14,100 | — | — |
| 1996-08-27 | $22.63 | $60.77 | 23,200 | — | — |
| 1996-08-26 | $22.50 | $60.44 | 34,000 | — | — |
| 1996-08-23 | $22.50 | $60.44 | 36,700 | — | — |
| 1996-08-22 | $22.25 | $59.76 | 39,800 | — | — |
| 1996-08-21 | $22.13 | $59.43 | 23,900 | — | — |
| 1996-08-20 | $22.00 | $59.09 | 48,700 | — | — |
| 1996-08-19 | $22.00 | $59.09 | 42,600 | — | — |
| 1996-08-16 | $21.63 | $58.08 | 26,100 | — | — |
| 1996-08-15 | $21.63 | $58.08 | 17,200 | — | — |
| 1996-08-14 | $21.63 | $58.08 | 21,900 | — | — |
| 1996-08-13 | $21.38 | $57.41 | 51,100 | — | — |
| 1996-08-12 | $21.63 | $58.08 | 19,400 | — | — |
| 1996-08-09 | $21.50 | $57.75 | 31,300 | — | — |
| 1996-08-08 | $21.75 | $58.42 | 14,600 | — | — |
| 1996-08-07 | $21.88 | $58.76 | 64,400 | — | — |
| 1996-08-06 | $22.00 | $59.09 | 26,900 | — | — |
| 1996-08-05 | $22.00 | $59.09 | 53,200 | — | — |
| 1996-08-02 | $21.63 | $58.08 | 194,200 | — | — |
| 1996-08-01 | $21.50 | $57.75 | 434,100 | — | — |
| 1996-07-31 | $21.25 | $57.08 | 23,000 | — | — |
| 1996-07-30 | $21.75 | $57.02 | 15,500 | — | — |
| 1996-07-29 | $21.63 | $56.70 | 24,900 | — | — |
| 1996-07-26 | $21.63 | $56.70 | 20,400 | — | — |
| 1996-07-25 | $21.63 | $56.70 | 24,700 | — | — |
| 1996-07-24 | $21.75 | $57.02 | 15,900 | — | — |
| 1996-07-23 | $21.75 | $57.02 | 33,200 | — | — |
| 1996-07-22 | $21.63 | $56.70 | 23,100 | — | — |
| 1996-07-19 | $21.75 | $57.02 | 19,500 | — | — |
| 1996-07-18 | $21.63 | $56.70 | 42,900 | — | — |
| 1996-07-17 | $21.50 | $56.37 | 82,900 | — | — |
| 1996-07-16 | $21.00 | $55.06 | 18,600 | — | — |
| 1996-07-15 | $21.25 | $55.71 | 32,300 | — | — |
| 1996-07-12 | $21.25 | $55.71 | 16,800 | — | — |
| 1996-07-11 | $21.25 | $55.71 | 42,000 | — | — |
| 1996-07-10 | $21.38 | $56.04 | 8,600 | — | — |
| 1996-07-09 | $21.50 | $56.37 | 11,300 | — | — |
| 1996-07-08 | $21.50 | $56.37 | 11,400 | — | — |
| 1996-07-05 | $21.50 | $56.37 | 8,500 | — | — |
| 1996-07-03 | $21.50 | $56.37 | 26,700 | — | — |
| 1996-07-02 | $21.50 | $56.37 | 26,800 | — | — |
| 1996-07-01 | $21.38 | $56.04 | 16,200 | — | — |
| 1996-06-28 | $21.50 | $56.37 | 62,000 | — | — |
| 1996-06-27 | $21.00 | $55.06 | 30,200 | — | — |
| 1996-06-26 | $21.13 | $55.39 | 21,300 | — | — |
| 1996-06-25 | $21.25 | $55.71 | 32,900 | — | — |
| 1996-06-24 | $21.63 | $56.70 | 19,800 | — | — |
| 1996-06-21 | $21.38 | $56.04 | 11,700 | — | — |
| 1996-06-20 | $21.25 | $55.71 | 35,100 | — | — |
| 1996-06-19 | $21.25 | $55.71 | 28,600 | — | — |
| 1996-06-18 | $20.88 | $54.73 | 49,700 | — | — |
| 1996-06-17 | $20.63 | $54.07 | 12,100 | — | — |
| 1996-06-14 | $20.63 | $54.07 | 31,800 | — | — |
| 1996-06-13 | $20.88 | $54.73 | 24,600 | — | — |
| 1996-06-12 | $20.88 | $54.73 | 21,000 | — | — |
| 1996-06-11 | $21.00 | $55.06 | 31,200 | — | — |
| 1996-06-10 | $21.25 | $55.71 | 30,500 | — | — |
| 1996-06-07 | $21.00 | $55.06 | 58,100 | — | — |
| 1996-06-06 | $21.38 | $56.04 | 37,500 | — | — |
| 1996-06-05 | $21.38 | $56.04 | 29,900 | — | — |
| 1996-06-04 | $21.38 | $56.04 | 40,900 | — | — |
| 1996-06-03 | $21.25 | $55.71 | 15,600 | — | — |
| 1996-05-31 | $21.50 | $56.37 | 14,300 | — | — |
| 1996-05-30 | $21.50 | $56.37 | 19,100 | — | — |
| 1996-05-29 | $21.38 | $56.04 | 30,200 | — | — |
| 1996-05-28 | $21.75 | $57.02 | 54,500 | — | — |
| 1996-05-24 | $21.88 | $57.35 | 66,300 | — | — |
| 1996-05-23 | $21.88 | $57.35 | 43,700 | — | — |
| 1996-05-22 | $22.00 | $57.68 | 40,400 | — | — |
| 1996-05-21 | $22.00 | $57.68 | 208,300 | — | — |
| 1996-05-20 | $22.00 | $57.68 | 159,600 | — | — |
| 1996-05-17 | $22.00 | $57.68 | 914,200 | — | — |
| 1996-05-16 | $22.13 | $58.01 | 14,300 | — | — |
| 1996-05-15 | $22.25 | $58.33 | 14,500 | — | — |
| 1996-05-14 | $22.13 | $58.01 | 18,000 | — | — |
| 1996-05-13 | $22.00 | $57.68 | 20,600 | — | — |
| 1996-05-10 | $22.13 | $58.01 | 22,100 | — | — |
| 1996-05-09 | $22.13 | $58.01 | 26,000 | — | — |
| 1996-05-08 | $22.00 | $57.68 | 41,600 | — | — |
| 1996-05-07 | $22.13 | $58.01 | 14,800 | — | — |
| 1996-05-06 | $22.38 | $58.66 | 40,700 | — | — |
| 1996-05-03 | $22.00 | $57.68 | 18,200 | — | — |
| 1996-05-02 | $22.00 | $57.68 | 17,100 | — | — |
| 1996-05-01 | $21.88 | $57.35 | 20,600 | — | — |
| 1996-04-30 | $23.00 | $58.94 | 30,200 | — | — |
| 1996-04-29 | $22.75 | $58.30 | 14,400 | — | — |
| 1996-04-26 | $22.75 | $58.30 | 5,900 | — | — |
| 1996-04-25 | $22.88 | $58.62 | 6,900 | — | — |
| 1996-04-24 | $22.88 | $58.62 | 14,400 | — | — |
| 1996-04-23 | $22.88 | $58.62 | 19,900 | — | — |
| 1996-04-22 | $22.88 | $58.62 | 13,500 | — | — |
| 1996-04-19 | $22.88 | $58.62 | 12,900 | — | — |
| 1996-04-18 | $22.75 | $58.30 | 10,400 | — | — |
| 1996-04-17 | $22.50 | $57.66 | 10,700 | — | — |
| 1996-04-16 | $22.50 | $57.66 | 24,300 | — | — |
| 1996-04-15 | $22.13 | $56.70 | 21,000 | — | — |
| 1996-04-12 | $22.25 | $57.02 | 8,400 | — | — |
| 1996-04-11 | $22.00 | $56.38 | 6,400 | — | — |
| 1996-04-10 | $22.13 | $56.70 | 17,400 | — | — |
| 1996-04-09 | $22.25 | $57.02 | 8,700 | — | — |
| 1996-04-08 | $22.00 | $56.38 | 10,400 | — | — |
| 1996-04-04 | $22.38 | $57.34 | 10,900 | — | — |
| 1996-04-03 | $22.25 | $57.02 | 13,100 | — | — |
| 1996-04-02 | $22.50 | $57.66 | 20,700 | — | — |
| 1996-04-01 | $22.13 | $56.70 | 9,300 | — | — |
| 1996-03-29 | $22.13 | $56.70 | 11,600 | — | — |
| 1996-03-28 | $22.38 | $57.34 | 14,000 | — | — |
| 1996-03-27 | $22.13 | $56.70 | 12,300 | — | — |
| 1996-03-26 | $22.13 | $56.70 | 9,600 | — | — |
| 1996-03-25 | $22.00 | $56.38 | 12,600 | — | — |
| 1996-03-22 | $21.88 | $56.06 | 7,800 | — | — |
| 1996-03-21 | $21.88 | $56.06 | 17,500 | — | — |
| 1996-03-20 | $22.00 | $56.38 | 14,700 | — | — |
| 1996-03-19 | $22.00 | $56.38 | 24,500 | — | — |
| 1996-03-18 | $22.13 | $56.70 | 19,300 | — | — |
| 1996-03-15 | $22.13 | $56.70 | 23,900 | — | — |
| 1996-03-14 | $22.00 | $56.38 | 17,400 | — | — |
| 1996-03-13 | $21.88 | $56.06 | 16,600 | — | — |
| 1996-03-12 | $21.88 | $56.06 | 16,100 | — | — |
| 1996-03-11 | $21.63 | $55.41 | 13,300 | — | — |
| 1996-03-08 | $21.50 | $55.09 | 51,400 | — | — |
| 1996-03-07 | $22.50 | $57.66 | 14,700 | — | — |
| 1996-03-06 | $22.25 | $57.02 | 15,200 | — | — |
| 1996-03-05 | $22.25 | $57.02 | 16,900 | — | — |
| 1996-03-04 | $22.25 | $57.02 | 18,300 | — | — |
| 1996-03-01 | $22.25 | $57.02 | 18,600 | — | — |
| 1996-02-29 | $22.13 | $56.70 | 15,100 | — | — |
| 1996-02-28 | $22.25 | $57.02 | 34,200 | — | — |
| 1996-02-27 | $22.25 | $57.02 | 23,300 | — | — |
| 1996-02-26 | $22.13 | $56.70 | 23,300 | — | — |
| 1996-02-23 | $22.13 | $56.70 | 59,800 | — | — |
| 1996-02-22 | $21.88 | $56.06 | 17,900 | — | — |
| 1996-02-21 | $22.00 | $56.38 | 38,800 | — | — |
| 1996-02-20 | $21.50 | $55.09 | 17,300 | — | — |
| 1996-02-16 | $21.75 | $55.73 | 13,300 | — | — |
| 1996-02-15 | $21.50 | $55.09 | 12,900 | — | — |
| 1996-02-14 | $21.63 | $55.41 | 18,600 | — | — |
| 1996-02-13 | $21.75 | $55.73 | 29,300 | — | — |
| 1996-02-12 | $21.75 | $55.73 | 14,500 | — | — |
| 1996-02-09 | $21.75 | $55.73 | 16,100 | — | — |
| 1996-02-08 | $21.75 | $55.73 | 20,900 | — | — |
| 1996-02-07 | $21.25 | $54.45 | 20,900 | — | — |
| 1996-02-06 | $21.50 | $55.09 | 16,900 | — | — |
| 1996-02-05 | $21.25 | $54.45 | 32,100 | — | — |
| 1996-02-02 | $21.13 | $54.13 | 19,200 | — | — |
| 1996-02-01 | $21.13 | $54.13 | 20,500 | — | — |
| 1996-01-31 | $20.88 | $53.49 | 31,900 | — | — |
| 1996-01-30 | $21.88 | $54.72 | 28,200 | — | — |
| 1996-01-29 | $21.88 | $54.72 | 15,700 | — | — |
| 1996-01-26 | $21.88 | $54.72 | 30,800 | — | — |
| 1996-01-25 | $21.63 | $54.10 | 27,600 | — | — |
| 1996-01-24 | $21.38 | $53.47 | 23,200 | — | — |
| 1996-01-23 | $21.25 | $53.16 | 22,200 | — | — |
| 1996-01-22 | $21.13 | $52.85 | 33,200 | — | — |
| 1996-01-19 | $21.00 | $52.53 | 28,200 | — | — |
| 1996-01-18 | $20.88 | $52.22 | 46,200 | — | — |
| 1996-01-17 | $20.25 | $50.66 | 30,800 | — | — |
| 1996-01-16 | $19.75 | $49.41 | 24,200 | — | — |
| 1996-01-15 | $19.25 | $48.16 | 30,600 | — | — |
| 1996-01-12 | $18.88 | $47.22 | 25,200 | — | — |
| 1996-01-11 | $18.63 | $46.59 | 9,600 | — | — |
| 1996-01-10 | $18.63 | $46.59 | 15,700 | — | — |
| 1996-01-09 | $18.63 | $46.59 | 11,700 | — | — |
| 1996-01-08 | $18.63 | $46.59 | 5,900 | — | — |
| 1996-01-05 | $18.63 | $46.59 | 7,800 | — | — |
| 1996-01-04 | $18.63 | $46.59 | 23,600 | — | — |
| 1996-01-03 | $18.50 | $46.28 | 25,400 | — | — |
| 1996-01-02 | $18.13 | $45.34 | 24,700 | — | — |